RK100T25
BIST 100 RK %25 (TOPLAM GETIRI)
15:10:10
9836.3771 ₺
0.00 (%0.00)
Previous Close: 9836.3771
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+4.71%
Month over month (MoM)
+6.81%
Year to date (YTD)
+41.05%
Year over year (YoY)
+71.52%
RK100T25: BIST 100 RK %25 (TOPLAM GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 775.095
CLOSE 775.095
Low
LOW 641.9098
High
HIGH 878.1661
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 711.6655 | 711.6655 | 711.6655 | 711.6655 |
| 01/02/2019 | 697.4565 | 697.4565 | 697.4565 | 697.4565 |
| 01/03/2019 | 710.7965 | 710.7965 | 710.7965 | 710.7965 |
| 01/06/2019 | 721.3141 | 721.3141 | 721.3141 | 721.3141 |
| 01/07/2019 | 728.3234 | 728.3234 | 728.3234 | 728.3234 |
| 01/08/2019 | 732.6222 | 732.6222 | 732.6222 | 732.6222 |
| 01/09/2019 | 732.9248 | 732.9248 | 732.9248 | 732.9248 |
| 01/10/2019 | 737.6156 | 737.6156 | 737.6156 | 737.6156 |
| 01/13/2019 | 740.9307 | 740.9307 | 740.9307 | 740.9307 |
| 01/14/2019 | 751.9513 | 751.9513 | 751.9513 | 751.9513 |
| 01/15/2019 | 774.601 | 774.601 | 774.601 | 774.601 |
| 01/16/2019 | 788.7527 | 788.7527 | 788.7527 | 788.7527 |
| 01/17/2019 | 804.8803 | 804.8803 | 804.8803 | 804.8803 |
| 01/20/2019 | 799.6186 | 799.6186 | 799.6186 | 799.6186 |
| 01/21/2019 | 816.4867 | 816.4867 | 816.4867 | 816.4867 |
| 01/22/2019 | 821.0438 | 821.0438 | 821.0438 | 821.0438 |
| 01/23/2019 | 837.2942 | 837.2942 | 837.2942 | 837.2942 |
| 01/24/2019 | 837.4618 | 837.4618 | 837.4618 | 837.4618 |
| 01/27/2019 | 832.0363 | 832.0363 | 832.0363 | 832.0363 |
| 01/28/2019 | 861.9388 | 861.9388 | 861.9388 | 861.9388 |
| 01/29/2019 | 862.7808 | 862.7808 | 862.7808 | 862.7808 |
| 01/30/2019 | 861.4574 | 861.4574 | 861.4574 | 861.4574 |
| 01/31/2019 | 849.5236 | 849.5236 | 849.5236 | 849.5236 |
| 02/03/2019 | 841.6968 | 841.6968 | 841.6968 | 841.6968 |
| 02/04/2019 | 843.6554 | 843.6554 | 843.6554 | 843.6554 |
| 02/05/2019 | 844.9923 | 844.9923 | 844.9923 | 844.9923 |
| 02/06/2019 | 847.0341 | 847.0341 | 847.0341 | 847.0341 |
| 02/07/2019 | 843.0879 | 843.0879 | 843.0879 | 843.0879 |
| 02/10/2019 | 864.6651 | 864.6651 | 864.6651 | 864.6651 |
| 02/11/2019 | 857.106 | 857.106 | 857.106 | 857.106 |
| 02/12/2019 | 832.5556 | 832.5556 | 832.5556 | 832.5556 |
| 02/13/2019 | 837.8884 | 837.8884 | 837.8884 | 837.8884 |
| 02/14/2019 | 843.9841 | 843.9841 | 843.9841 | 843.9841 |
| 02/17/2019 | 832.5503 | 832.5503 | 832.5503 | 832.5503 |
| 02/18/2019 | 832.5352 | 832.5352 | 832.5352 | 832.5352 |
| 02/19/2019 | 835.0208 | 835.0208 | 835.0208 | 835.0208 |
| 02/20/2019 | 840.9889 | 840.9889 | 840.9889 | 840.9889 |
| 02/21/2019 | 848.9685 | 848.9685 | 848.9685 | 848.9685 |
| 02/24/2019 | 861.9295 | 861.9295 | 861.9295 | 861.9295 |
| 02/25/2019 | 870.7083 | 870.7083 | 870.7083 | 870.7083 |
| 02/26/2019 | 859.2396 | 859.2396 | 859.2396 | 859.2396 |
| 02/27/2019 | 863.6507 | 863.6507 | 863.6507 | 863.6507 |
| 02/28/2019 | 848.4102 | 848.4102 | 848.4102 | 848.4102 |
| 03/03/2019 | 858.7319 | 858.7319 | 858.7319 | 858.7319 |
| 03/04/2019 | 853.0946 | 853.0946 | 853.0946 | 853.0946 |
| 03/05/2019 | 849.6175 | 849.6175 | 849.6175 | 849.6175 |
| 03/06/2019 | 835.6547 | 835.6547 | 835.6547 | 835.6547 |
| 03/07/2019 | 826.6416 | 826.6416 | 826.6416 | 826.6416 |
| 03/10/2019 | 818.0103 | 818.0103 | 818.0103 | 818.0103 |
| 03/11/2019 | 828.123 | 828.123 | 828.123 | 828.123 |
| 03/12/2019 | 833.5655 | 833.5655 | 833.5655 | 833.5655 |
| 03/13/2019 | 836.2256 | 836.2256 | 836.2256 | 836.2256 |
| 03/14/2019 | 846.6792 | 846.6792 | 846.6792 | 846.6792 |
| 03/17/2019 | 861.8672 | 861.8672 | 861.8672 | 861.8672 |
| 03/18/2019 | 864.9367 | 864.9367 | 864.9367 | 864.9367 |
| 03/19/2019 | 845.5105 | 845.5105 | 845.5105 | 845.5105 |
| 03/20/2019 | 846.4825 | 846.4825 | 846.4825 | 846.4825 |
| 03/21/2019 | 802.3905 | 802.3905 | 802.3905 | 802.3905 |
| 03/24/2019 | 795.6061 | 795.6061 | 795.6061 | 795.6061 |
| 03/25/2019 | 773.5842 | 773.5842 | 773.5842 | 773.5842 |
| 03/26/2019 | 711.8063 | 711.8063 | 711.8063 | 711.8063 |
| 03/27/2019 | 714.4592 | 714.4592 | 714.4592 | 714.4592 |
| 03/28/2019 | 727.2106 | 727.2106 | 727.2106 | 727.2106 |
| 03/31/2019 | 729.6475 | 729.6475 | 729.6475 | 729.6475 |
| 04/01/2019 | 725.5246 | 725.5246 | 725.5246 | 725.5246 |
| 04/02/2019 | 732.177 | 732.177 | 732.177 | 732.177 |
| 04/03/2019 | 761.0706 | 761.0706 | 761.0706 | 761.0706 |
| 04/04/2019 | 764.3425 | 764.3425 | 764.3425 | 764.3425 |
| 04/07/2019 | 753.2055 | 753.2055 | 753.2055 | 753.2055 |
| 04/08/2019 | 760.6348 | 760.6348 | 760.6348 | 760.6348 |
| 04/09/2019 | 753.728 | 753.728 | 753.728 | 753.728 |
| 04/10/2019 | 747.9814 | 747.9814 | 747.9814 | 747.9814 |
| 04/11/2019 | 747.4703 | 747.4703 | 747.4703 | 747.4703 |
| 04/14/2019 | 742.8332 | 742.8332 | 742.8332 | 742.8332 |
| 04/15/2019 | 753.0003 | 753.0003 | 753.0003 | 753.0003 |
| 04/16/2019 | 761.8147 | 761.8147 | 761.8147 | 761.8147 |
| 04/17/2019 | 753.7576 | 753.7576 | 753.7576 | 753.7576 |
| 04/18/2019 | 753.6977 | 753.6977 | 753.6977 | 753.6977 |
| 04/21/2019 | 748.4193 | 748.4193 | 748.4193 | 748.4193 |
| 04/23/2019 | 749.7623 | 749.7623 | 749.7623 | 749.7623 |
| 04/24/2019 | 739.0896 | 739.0896 | 739.0896 | 739.0896 |
| 04/25/2019 | 741.0241 | 741.0241 | 741.0241 | 741.0241 |
| 04/28/2019 | 739.5907 | 739.5907 | 739.5907 | 739.5907 |
| 04/29/2019 | 747.3167 | 747.3167 | 747.3167 | 747.3167 |
| 05/01/2019 | 736.0554 | 736.0554 | 736.0554 | 736.0554 |
| 05/02/2019 | 733.8648 | 733.8648 | 733.8648 | 733.8648 |
| 05/05/2019 | 724.9592 | 724.9592 | 724.9592 | 724.9592 |
| 05/06/2019 | 711.3143 | 711.3143 | 711.3143 | 711.3143 |
| 05/07/2019 | 700.3422 | 700.3422 | 700.3422 | 700.3422 |
| 05/08/2019 | 686.1426 | 686.1426 | 686.1426 | 686.1426 |
| 05/09/2019 | 684.736 | 684.736 | 684.736 | 684.736 |
| 05/12/2019 | 664.8545 | 664.8545 | 664.8545 | 664.8545 |
| 05/13/2019 | 679.9933 | 679.9933 | 679.9933 | 679.9933 |
| 05/14/2019 | 674.3364 | 674.3364 | 674.3364 | 674.3364 |
| 05/15/2019 | 672.7856 | 672.7856 | 672.7856 | 672.7856 |
| 05/16/2019 | 669.2137 | 669.2137 | 669.2137 | 669.2137 |
| 05/19/2019 | 668.8548 | 668.8548 | 668.8548 | 668.8548 |
| 05/20/2019 | 656.1266 | 656.1266 | 656.1266 | 656.1266 |
| 05/21/2019 | 641.9098 | 641.9098 | 641.9098 | 641.9098 |
| 05/22/2019 | 649.7663 | 649.7663 | 649.7663 | 649.7663 |
| 05/23/2019 | 662.2833 | 662.2833 | 662.2833 | 662.2833 |
| 05/26/2019 | 657.6939 | 657.6939 | 657.6939 | 657.6939 |
| 05/27/2019 | 667.975 | 667.975 | 667.975 | 667.975 |
| 05/28/2019 | 671.3876 | 671.3876 | 671.3876 | 671.3876 |
| 05/29/2019 | 695.033 | 695.033 | 695.033 | 695.033 |
| 05/30/2019 | 699.8524 | 699.8524 | 699.8524 | 699.8524 |
| 06/02/2019 | 697.8322 | 697.8322 | 697.8322 | 697.8322 |
| 06/06/2019 | 725.685 | 725.685 | 725.685 | 725.685 |
| 06/09/2019 | 728.0083 | 728.0083 | 728.0083 | 728.0083 |
| 06/10/2019 | 718.6006 | 718.6006 | 718.6006 | 718.6006 |
| 06/11/2019 | 716.9442 | 716.9442 | 716.9442 | 716.9442 |
| 06/12/2019 | 701.0182 | 701.0182 | 701.0182 | 701.0182 |
| 06/13/2019 | 703.2191 | 703.2191 | 703.2191 | 703.2191 |
| 06/16/2019 | 714.1231 | 714.1231 | 714.1231 | 714.1231 |
| 06/17/2019 | 729.1197 | 729.1197 | 729.1197 | 729.1197 |
| 06/18/2019 | 729.3214 | 729.3214 | 729.3214 | 729.3214 |
| 06/19/2019 | 728.6956 | 728.6956 | 728.6956 | 728.6956 |
| 06/20/2019 | 727.7012 | 727.7012 | 727.7012 | 727.7012 |
| 06/23/2019 | 736.4413 | 736.4413 | 736.4413 | 736.4413 |
| 06/24/2019 | 738.244 | 738.244 | 738.244 | 738.244 |
| 06/25/2019 | 733.8332 | 733.8332 | 733.8332 | 733.8332 |
| 06/26/2019 | 739.4093 | 739.4093 | 739.4093 | 739.4093 |
| 06/27/2019 | 746.4933 | 746.4933 | 746.4933 | 746.4933 |
| 06/30/2019 | 771.6983 | 771.6983 | 771.6983 | 771.6983 |
| 07/01/2019 | 775.3343 | 775.3343 | 775.3343 | 775.3343 |
| 07/02/2019 | 768.3033 | 768.3033 | 768.3033 | 768.3033 |
| 07/03/2019 | 768.4277 | 768.4277 | 768.4277 | 768.4277 |
| 07/04/2019 | 770.5511 | 770.5511 | 770.5511 | 770.5511 |
| 07/07/2019 | 762.3454 | 762.3454 | 762.3454 | 762.3454 |
| 07/08/2019 | 746.1064 | 746.1064 | 746.1064 | 746.1064 |
| 07/09/2019 | 761.2591 | 761.2591 | 761.2591 | 761.2591 |
| 07/10/2019 | 768.6062 | 768.6062 | 768.6062 | 768.6062 |
| 07/11/2019 | 747.9447 | 747.9447 | 747.9447 | 747.9447 |
| 07/15/2019 | 756.0447 | 756.0447 | 756.0447 | 756.0447 |
| 07/16/2019 | 771.7152 | 771.7152 | 771.7152 | 771.7152 |
| 07/17/2019 | 787.2957 | 787.2957 | 787.2957 | 787.2957 |
| 07/18/2019 | 789.7357 | 789.7357 | 789.7357 | 789.7357 |
| 07/21/2019 | 782.9302 | 782.9302 | 782.9302 | 782.9302 |
| 07/22/2019 | 795.7261 | 795.7261 | 795.7261 | 795.7261 |
| 07/23/2019 | 803.63 | 803.63 | 803.63 | 803.63 |
| 07/24/2019 | 791.0757 | 791.0757 | 791.0757 | 791.0757 |
| 07/25/2019 | 798.0501 | 798.0501 | 798.0501 | 798.0501 |
| 07/28/2019 | 802.6264 | 802.6264 | 802.6264 | 802.6264 |
| 07/29/2019 | 796.5048 | 796.5048 | 796.5048 | 796.5048 |
| 07/30/2019 | 791.129 | 791.129 | 791.129 | 791.129 |
| 07/31/2019 | 789.4508 | 789.4508 | 789.4508 | 789.4508 |
| 08/01/2019 | 769.6319 | 769.6319 | 769.6319 | 769.6319 |
| 08/04/2019 | 760.549 | 760.549 | 760.549 | 760.549 |
| 08/05/2019 | 768.4197 | 768.4197 | 768.4197 | 768.4197 |
| 08/06/2019 | 755.0487 | 755.0487 | 755.0487 | 755.0487 |
| 08/07/2019 | 765.0131 | 765.0131 | 765.0131 | 765.0131 |
| 08/08/2019 | 766.6712 | 766.6712 | 766.6712 | 766.6712 |
| 08/14/2019 | 741.7673 | 741.7673 | 741.7673 | 741.7673 |
| 08/15/2019 | 734.3231 | 734.3231 | 734.3231 | 734.3231 |
| 08/18/2019 | 730.3782 | 730.3782 | 730.3782 | 730.3782 |
| 08/19/2019 | 736.6925 | 736.6925 | 736.6925 | 736.6925 |
| 08/20/2019 | 732.1754 | 732.1754 | 732.1754 | 732.1754 |
| 08/21/2019 | 730.9893 | 730.9893 | 730.9893 | 730.9893 |
| 08/22/2019 | 746.53 | 746.53 | 746.53 | 746.53 |
| 08/25/2019 | 745.9473 | 745.9473 | 745.9473 | 745.9473 |
| 08/26/2019 | 736.4565 | 736.4565 | 736.4565 | 736.4565 |
| 08/27/2019 | 735.3335 | 735.3335 | 735.3335 | 735.3335 |
| 08/28/2019 | 742.4674 | 742.4674 | 742.4674 | 742.4674 |
| 09/01/2019 | 756.9402 | 756.9402 | 756.9402 | 756.9402 |
| 09/02/2019 | 761.2758 | 761.2758 | 761.2758 | 761.2758 |
| 09/03/2019 | 772.6138 | 772.6138 | 772.6138 | 772.6138 |
| 09/04/2019 | 774.39 | 774.39 | 774.39 | 774.39 |
| 09/05/2019 | 762.4806 | 762.4806 | 762.4806 | 762.4806 |
| 09/08/2019 | 777.0997 | 777.0997 | 777.0997 | 777.0997 |
| 09/09/2019 | 782.7828 | 782.7828 | 782.7828 | 782.7828 |
| 09/10/2019 | 789.3782 | 789.3782 | 789.3782 | 789.3782 |
| 09/11/2019 | 794.2479 | 794.2479 | 794.2479 | 794.2479 |
| 09/12/2019 | 800.4215 | 800.4215 | 800.4215 | 800.4215 |
| 09/15/2019 | 795.3044 | 795.3044 | 795.3044 | 795.3044 |
| 09/16/2019 | 783.6058 | 783.6058 | 783.6058 | 783.6058 |
| 09/17/2019 | 788.392 | 788.392 | 788.392 | 788.392 |
| 09/18/2019 | 771.77 | 771.77 | 771.77 | 771.77 |
| 09/19/2019 | 770.6146 | 770.6146 | 770.6146 | 770.6146 |
| 09/22/2019 | 768.1 | 768.1 | 768.1 | 768.1 |
| 09/23/2019 | 787.1412 | 787.1412 | 787.1412 | 787.1412 |
| 09/24/2019 | 795.1682 | 795.1682 | 795.1682 | 795.1682 |
| 09/25/2019 | 788.014 | 788.014 | 788.014 | 788.014 |
| 09/26/2019 | 821.1583 | 821.1583 | 821.1583 | 821.1583 |
| 09/29/2019 | 819.5867 | 819.5867 | 819.5867 | 819.5867 |
| 09/30/2019 | 807.9482 | 807.9482 | 807.9482 | 807.9482 |
| 10/01/2019 | 804.1932 | 804.1932 | 804.1932 | 804.1932 |
| 10/02/2019 | 796.9239 | 796.9239 | 796.9239 | 796.9239 |
| 10/03/2019 | 803.577 | 803.577 | 803.577 | 803.577 |
| 10/06/2019 | 798.3177 | 798.3177 | 798.3177 | 798.3177 |
| 10/07/2019 | 786.3518 | 786.3518 | 786.3518 | 786.3518 |
| 10/08/2019 | 763.1447 | 763.1447 | 763.1447 | 763.1447 |
| 10/09/2019 | 754.1142 | 754.1142 | 754.1142 | 754.1142 |
| 10/10/2019 | 756.4926 | 756.4926 | 756.4926 | 756.4926 |
| 10/13/2019 | 705.8174 | 705.8174 | 705.8174 | 705.8174 |
| 10/14/2019 | 718.5266 | 718.5266 | 718.5266 | 718.5266 |
| 10/15/2019 | 709.966 | 709.966 | 709.966 | 709.966 |
| 10/16/2019 | 715.6001 | 715.6001 | 715.6001 | 715.6001 |
| 10/17/2019 | 741.6828 | 741.6828 | 741.6828 | 741.6828 |
| 10/20/2019 | 733.6704 | 733.6704 | 733.6704 | 733.6704 |
| 10/21/2019 | 737.4237 | 737.4237 | 737.4237 | 737.4237 |
| 10/22/2019 | 749.9198 | 749.9198 | 749.9198 | 749.9198 |
| 10/23/2019 | 753.6136 | 753.6136 | 753.6136 | 753.6136 |
| 10/24/2019 | 752.8089 | 752.8089 | 752.8089 | 752.8089 |
| 10/27/2019 | 750.4487 | 750.4487 | 750.4487 | 750.4487 |
| 10/29/2019 | 743.0272 | 743.0272 | 743.0272 | 743.0272 |
| 10/30/2019 | 741.4509 | 741.4509 | 741.4509 | 741.4509 |
| 10/31/2019 | 741.4254 | 741.4254 | 741.4254 | 741.4254 |
| 11/03/2019 | 753.0247 | 753.0247 | 753.0247 | 753.0247 |
| 11/04/2019 | 756.1464 | 756.1464 | 756.1464 | 756.1464 |
| 11/05/2019 | 760.4467 | 760.4467 | 760.4467 | 760.4467 |
| 11/06/2019 | 777.1208 | 777.1208 | 777.1208 | 777.1208 |
| 11/07/2019 | 774.4396 | 774.4396 | 774.4396 | 774.4396 |
| 11/10/2019 | 774.2891 | 774.2891 | 774.2891 | 774.2891 |
| 11/11/2019 | 780.2453 | 780.2453 | 780.2453 | 780.2453 |
| 11/12/2019 | 786.2626 | 786.2626 | 786.2626 | 786.2626 |
| 11/13/2019 | 778.9599 | 778.9599 | 778.9599 | 778.9599 |
| 11/14/2019 | 792.9237 | 792.9237 | 792.9237 | 792.9237 |
| 11/17/2019 | 806.091 | 806.091 | 806.091 | 806.091 |
| 11/18/2019 | 812.2313 | 812.2313 | 812.2313 | 812.2313 |
| 11/19/2019 | 805.4595 | 805.4595 | 805.4595 | 805.4595 |
| 11/20/2019 | 805.593 | 805.593 | 805.593 | 805.593 |
| 11/21/2019 | 803.5862 | 803.5862 | 803.5862 | 803.5862 |
| 11/24/2019 | 792.5579 | 792.5579 | 792.5579 | 792.5579 |
| 11/25/2019 | 797.9731 | 797.9731 | 797.9731 | 797.9731 |
| 11/26/2019 | 796.6645 | 796.6645 | 796.6645 | 796.6645 |
| 11/27/2019 | 808.2834 | 808.2834 | 808.2834 | 808.2834 |
| 11/28/2019 | 806.2005 | 806.2005 | 806.2005 | 806.2005 |
| 12/01/2019 | 816.0479 | 816.0479 | 816.0479 | 816.0479 |
| 12/02/2019 | 804.8047 | 804.8047 | 804.8047 | 804.8047 |
| 12/03/2019 | 813.0931 | 813.0931 | 813.0931 | 813.0931 |
| 12/04/2019 | 821.8072 | 821.8072 | 821.8072 | 821.8072 |
| 12/05/2019 | 823.6761 | 823.6761 | 823.6761 | 823.6761 |
| 12/08/2019 | 822.7405 | 822.7405 | 822.7405 | 822.7405 |
| 12/09/2019 | 815.4643 | 815.4643 | 815.4643 | 815.4643 |
| 12/10/2019 | 814.5662 | 814.5662 | 814.5662 | 814.5662 |
| 12/11/2019 | 834.8802 | 834.8802 | 834.8802 | 834.8802 |
| 12/12/2019 | 838.2021 | 838.2021 | 838.2021 | 838.2021 |
| 12/15/2019 | 844.0198 | 844.0198 | 844.0198 | 844.0198 |
| 12/16/2019 | 843.4949 | 843.4949 | 843.4949 | 843.4949 |
| 12/17/2019 | 838.8181 | 838.8181 | 838.8181 | 838.8181 |
| 12/18/2019 | 839 | 839 | 839 | 839 |
| 12/19/2019 | 844.3662 | 844.3662 | 844.3662 | 844.3662 |
| 12/22/2019 | 853.5948 | 853.5948 | 853.5948 | 853.5948 |
| 12/23/2019 | 862.7559 | 862.7559 | 862.7559 | 862.7559 |
| 12/24/2019 | 864.3786 | 864.3786 | 864.3786 | 864.3786 |
| 12/25/2019 | 867.4127 | 867.4127 | 867.4127 | 867.4127 |
| 12/26/2019 | 867.6516 | 867.6516 | 867.6516 | 867.6516 |
| 12/29/2019 | 878.1661 | 878.1661 | 878.1661 | 878.1661 |
| 12/30/2019 | 874.7871 | 874.7871 | 874.7871 | 874.7871 |